Republic Services (NY: RSG )

135.02 USD -3.37 (-2.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 122.44 122.71 120.11 120.06 1,681,971 -2.43(-1.98%)
Sep 29, 2021 121.11 122.80 121.11 122.49 1,115,974 +1.62(+1.34%)
Sep 28, 2021 122.07 122.48 120.35 120.87 1,013,640 -1.94(-1.58%)
Sep 27, 2021 124.73 124.73 122.34 122.81 1,328,305 -2.00(-1.60%)
Sep 24, 2021 124.51 125.40 124.31 124.81 869,777 +0.23(+0.18%)
Sep 23, 2021 125.02 125.74 124.35 124.58 846,966 +0.09(+0.07%)
Sep 22, 2021 124.39 125.02 123.71 124.49 717,005 +0.97(+0.79%)
Sep 21, 2021 124.25 125.14 123.52 123.52 915,358 -0.03(-0.02%)
Sep 20, 2021 122.45 124.07 122.38 123.55 1,807,649 +0.11(+0.09%)
Sep 17, 2021 123.18 123.86 122.71 123.44 2,720,205 -0.61(-0.49%)
Sep 16, 2021 125.34 125.65 123.99 124.05 1,013,719 -1.23(-0.98%)
Sep 15, 2021 124.88 126.25 124.66 125.28 871,016 +0.33(+0.26%)
Sep 14, 2021 125.11 125.96 124.70 124.95 966,150 +0.12(+0.10%)
Sep 13, 2021 124.93 126.15 124.13 124.83 1,208,300 +0.59(+0.47%)
Sep 10, 2021 124.23 124.91 123.74 124.24 922,313 +0.25(+0.20%)
Sep 09, 2021 124.56 124.87 123.81 123.99 939,760 -0.63(-0.51%)
Sep 08, 2021 123.23 125.09 123.00 124.62 1,098,462 +1.28(+1.04%)
Sep 07, 2021 125.24 125.24 123.24 123.34 1,293,410 -2.13(-1.70%)
Sep 03, 2021 126.00 126.06 125.27 125.47 906,053 -0.63(-0.50%)
Sep 02, 2021 125.29 126.12 124.74 126.10 790,013 +1.28(+1.03%)
Sep 01, 2021 123.52 124.95 123.03 124.82 725,694 +0.69(+0.56%)
Aug 31, 2021 124.13 124.91 123.56 124.13 1,319,701 -0.14(-0.11%)
Aug 30, 2021 123.80 124.57 123.39 124.27 716,302 +0.71(+0.57%)
Aug 27, 2021 123.52 124.03 123.26 123.56 1,126,896 +0.50(+0.41%)
Aug 26, 2021 122.75 123.18 122.35 123.06 790,408 +0.40(+0.33%)
Aug 25, 2021 122.58 122.81 122.27 122.66 1,011,286 +0.22(+0.18%)
Aug 24, 2021 122.23 122.52 121.58 122.44 857,318 +0.86(+0.71%)
Aug 23, 2021 122.45 122.60 121.44 121.58 721,766 -0.52(-0.43%)
Aug 20, 2021 121.00 122.32 120.56 122.10 1,184,984 +0.98(+0.81%)
Aug 19, 2021 118.82 121.48 118.56 121.12 856,032 +1.73(+1.45%)
Aug 18, 2021 120.93 121.25 119.28 119.39 998,488 -2.02(-1.66%)
Aug 17, 2021 121.60 121.92 120.71 121.41 641,281 -0.31(-0.25%)
Aug 16, 2021 120.41 121.75 119.94 121.72 716,100 +1.15(+0.95%)
Aug 13, 2021 120.49 120.78 120.06 120.57 518,139 +0.48(+0.40%)
Aug 12, 2021 119.63 120.43 119.63 120.09 1,246,729 +0.42(+0.35%)
Aug 11, 2021 117.67 119.74 117.60 119.67 973,787 +2.23(+1.90%)
Aug 10, 2021 117.76 118.46 117.24 117.44 746,146 -0.38(-0.32%)
Aug 09, 2021 118.50 118.65 117.66 117.82 771,586 -0.49(-0.41%)
Aug 06, 2021 118.13 119.47 117.88 118.31 832,681 +0.08(+0.07%)
Aug 05, 2021 119.51 119.88 117.73 118.23 1,090,953 -0.93(-0.78%)
Aug 04, 2021 119.55 120.53 118.76 119.16 990,368 -0.58(-0.48%)
Aug 03, 2021 118.19 120.13 117.78 119.74 1,571,067 +1.74(+1.47%)
Aug 02, 2021 118.76 118.91 117.05 118.00 1,054,477 -0.36(-0.30%)
Jul 30, 2021 115.36 118.56 115.36 118.36 2,013,066 +2.88(+2.49%)
Jul 29, 2021 115.91 116.42 115.48 115.48 928,693 +0.13(+0.11%)
Jul 28, 2021 115.79 116.07 115.05 115.35 782,110 -0.76(-0.65%)
Jul 27, 2021 115.80 117.33 115.56 116.11 886,399 +0.29(+0.25%)
Jul 26, 2021 116.05 116.35 115.47 115.82 1,122,072 -0.36(-0.31%)
Jul 23, 2021 115.11 116.30 115.03 116.18 482,615 +1.16(+1.01%)
Jul 22, 2021 114.98 115.34 114.27 115.02 631,784 +0.14(+0.12%)
Jul 21, 2021 115.57 115.59 114.80 114.88 849,128 -0.22(-0.19%)
Jul 20, 2021 114.00 116.19 113.98 115.10 1,060,877 +1.37(+1.20%)
Jul 19, 2021 114.49 114.60 112.62 113.73 1,097,779 -1.51(-1.31%)
Jul 16, 2021 114.94 116.21 114.63 115.24 957,382 +0.71(+0.62%)
Jul 15, 2021 113.38 114.81 113.27 114.53 1,094,496 +0.68(+0.60%)
Jul 14, 2021 112.65 113.89 112.58 113.85 944,008 +1.24(+1.10%)
Jul 13, 2021 114.71 114.90 112.49 112.61 1,200,193 -0.04(-0.04%)
Jul 12, 2021 112.71 112.81 112.29 112.65 744,851 -0.02(-0.02%)
Jul 09, 2021 112.84 113.11 112.14 112.67 764,954 +0.27(+0.24%)
Jul 08, 2021 112.93 113.57 112.08 112.40 1,092,034 -1.60(-1.40%)
Jul 07, 2021 112.19 114.10 111.95 114.00 1,573,717 +1.78(+1.59%)
Jul 06, 2021 111.55 112.30 110.93 112.22 1,598,401 +0.81(+0.73%)
Jul 02, 2021 110.66 112.01 110.39 111.41 1,348,260 +0.80(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.